Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Capital Southwest (NQ: CSWC )

25.55 +0.22 (+0.85%)
Streaming Delayed Price Updated: 10:01 AM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 6.361 6.464 6.291 6.434 141,803 +0.11(+1.71%)
Nov 29, 2016 6.310 6.378 6.296 6.326 30,254 +0.01(+0.21%)
Nov 28, 2016 6.309 6.369 6.293 6.313 35,161 -0.00(-0.07%)
Nov 25, 2016 6.244 6.386 6.244 6.317 28,330 +0.09(+1.46%)
Nov 23, 2016 6.227 6.227 6.227 0 -0.00(-0.07%)
Nov 22, 2016 6.111 6.240 6.097 6.231 65,090 +0.00(+0.07%)
Nov 21, 2016 6.265 6.265 6.166 6.227 8,728 -0.03(-0.55%)
Nov 18, 2016 6.227 6.261 6.164 6.261 104,330 +0.03(+0.42%)
Nov 17, 2016 6.019 6.235 6.019 6.235 162,824 +0.20(+3.29%)
Nov 16, 2016 6.252 6.252 6.024 6.037 377,981 -0.22(-3.45%)
Nov 15, 2016 6.261 6.261 6.252 6.252 18,339 -0.01(-0.09%)
Nov 14, 2016 6.218 6.261 6.218 6.258 29,381 +0.03(+0.43%)
Nov 11, 2016 6.244 6.257 6.153 6.231 33,221 -0.01(-0.14%)
Nov 10, 2016 6.175 6.240 6.130 6.240 62,090 +0.10(+1.69%)
Nov 09, 2016 6.084 6.153 6.045 6.136 55,875 +0.03(+0.50%)
Nov 08, 2016 6.119 6.119 6.011 6.106 19,698 +0.03(+0.57%)
Nov 07, 2016 6.041 6.110 5.976 6.071 75,360 +0.07(+1.22%)
Nov 04, 2016 5.997 6.037 5.963 5.998 209,586 -0.05(-0.79%)
Nov 03, 2016 6.132 6.175 6.024 6.045 77,431 -0.13(-2.17%)
Nov 02, 2016 6.192 6.200 6.175 6.179 14,312 +0.00(+0.07%)
Nov 01, 2016 6.235 6.248 6.153 6.175 26,526 -0.06(-0.90%)
Oct 31, 2016 6.213 6.252 6.201 6.231 17,130 +0.03(+0.49%)
Oct 28, 2016 6.218 6.218 6.183 6.201 4,937 -0.03(-0.42%)
Oct 27, 2016 6.261 6.261 6.153 6.227 12,640 -0.04(-0.69%)
Oct 26, 2016 6.235 6.313 6.201 6.270 36,146 +0.04(+0.69%)
Oct 25, 2016 6.214 6.391 6.214 6.227 24,985 -0.06(-0.96%)
Oct 24, 2016 6.209 6.300 6.188 6.287 28,679 +0.08(+1.25%)
Oct 21, 2016 6.334 6.334 6.123 6.209 241,761 -0.05(-0.83%)
Oct 20, 2016 6.291 6.317 6.205 6.261 7,637 -0.03(-0.55%)
Oct 19, 2016 6.296 6.352 6.269 6.296 7,818 +0.02(+0.28%)
Oct 18, 2016 6.196 6.291 6.196 6.278 21,829 +0.09(+1.39%)
Oct 17, 2016 6.235 6.261 6.145 6.192 65,750 -0.06(-1.04%)
Oct 14, 2016 6.252 6.270 6.218 6.257 33,177 -0.04(-0.62%)
Oct 13, 2016 6.270 6.296 6.252 6.296 37,806 +0.03(+0.48%)
Oct 12, 2016 6.261 6.283 6.227 6.265 52,535 +0.01(+0.14%)
Oct 11, 2016 6.252 6.278 6.221 6.257 112,713 +0.00(+0.07%)
Oct 10, 2016 6.265 6.304 6.157 6.252 97,373 -0.01(-0.14%)
Oct 07, 2016 6.335 6.455 6.244 6.261 200,916 -0.09(-1.43%)
Oct 06, 2016 6.309 6.404 6.244 6.352 197,949 +0.04(+0.62%)
Oct 05, 2016 6.309 6.404 6.265 6.313 20,393 +0.00(+0.07%)
Oct 04, 2016 6.443 6.443 6.265 6.309 29,184 -0.09(-1.42%)
Oct 03, 2016 6.365 6.442 6.343 6.399 36,836 +0.05(+0.82%)
Sep 30, 2016 6.369 6.477 6.347 6.347 299,901 -0.02(-0.27%)
Sep 29, 2016 6.326 6.378 6.283 6.365 19,854 +0.04(+0.61%)
Sep 28, 2016 6.249 6.378 6.248 6.326 36,123 +0.03(+0.55%)
Sep 27, 2016 6.300 6.335 6.291 6.291 9,979 -0.05(-0.75%)
Sep 26, 2016 6.391 6.395 6.309 6.339 8,476 -0.03(-0.47%)
Sep 23, 2016 6.365 6.369 6.360 6.369 4,715 -0.02(-0.27%)
Sep 22, 2016 6.309 6.404 6.301 6.386 14,495 +0.05(+0.75%)
Sep 21, 2016 6.395 6.395 6.313 6.339 42,505 -0.04(-0.61%)
Sep 20, 2016 6.398 6.412 6.330 6.378 45,745 -0.03(-0.40%)
Sep 19, 2016 6.391 6.490 6.356 6.404 90,136 +0.03(+0.47%)
Sep 16, 2016 6.391 6.404 6.341 6.373 162,229 -0.02(-0.27%)
Sep 15, 2016 6.438 6.477 6.347 6.391 65,404 -0.07(-1.07%)
Sep 14, 2016 6.425 6.490 6.419 6.460 10,030 +0.03(+0.40%)
Sep 13, 2016 6.412 6.442 6.386 6.434 27,123 +0.02(+0.27%)
Sep 12, 2016 6.352 6.434 6.352 6.417 74,747 +0.03(+0.47%)
Sep 09, 2016 6.305 6.404 6.305 6.387 43,072 +0.02(+0.27%)
Sep 08, 2016 6.318 6.395 6.301 6.369 17,229 +0.07(+1.09%)
Sep 07, 2016 6.322 6.387 6.301 6.301 30,256 -0.05(-0.74%)
Sep 06, 2016 6.387 6.404 6.301 6.348 37,265 -0.03(-0.54%)
Sep 02, 2016 6.348 6.382 6.382 6.382 12,131 +0.03(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.